Premium
First Trust Nasdaq Cybersecurity ETF (BCIR39)
BOV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.35 | 0.445859872611 | 78.5 | 78.85 | 78.5 | 5 | 78.73333333 | DR |
| 4 | -0.83 | -1.04166666667 | 79.68 | 80 | 78.5 | 7 | 79.12636364 | DR |
| 12 | 4.52 | 6.08099017893 | 74.33 | 80 | 74.25 | 33 | 75.4029771 | DR |
| 26 | 15.89 | 25.2382465057 | 62.96 | 80 | 59.7 | 20 | 73.8637246 | DR |
| 52 | 23.35 | 42.0720720721 | 55.5 | 80 | 54.6 | 29 | 63.77452456 | DR |
| 156 | 26.85 | 51.6346153846 | 52 | 80 | 38.79 | 78 | 45.15646208 | DR |
| 260 | 24.96 | 46.3165707924 | 53.89 | 80 | 38.79 | 76 | 47.74910813 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737495000 | 78.85 | 0 | 0.00 | 78.85 | 78.85 | 78.85 | 0 |
| 1737408600 | 78.85 | 0 | 0.00 | 78.85 | 78.85 | 78.85 | 0 |
| 1737149400 | 78.85 | 0.35 | 0.45 | 78.85 | 78.85 | 78.85 | 6 |
| 1737062940 | 78.5 | -0.67 | -0.85 | 78.5 | 78.5 | 78.5 | 3 |
| 1736976540 | 79.17 | 0 | 0.00 | 79.17 | 79.17 | 79.17 | 0 |
| 1736890140 | 79.17 | 0 | 0.00 | 79.17 | 79.17 | 79.17 | 0 |
| 1736803740 | 79.17 | 0 | 0.00 | 79.17 | 79.17 | 79.17 | 0 |
| 1736544540 | 79.17 | 0 | 0.00 | 79.17 | 79.17 | 79.17 | 0 |
| 1736458140 | 79.17 | 0 | 0.00 | 79.17 | 79.17 | 79.17 | 20 |
| 1736371740 | 79.17 | 0 | 0.00 | 79.17 | 79.17 | 79.17 | 0 |
| 1736285340 | 79.17 | 0 | 0.00 | 79.17 | 79.17 | 79.17 | 0 |
| 1736198940 | 79.17 | -0.83 | -1.04 | 79.17 | 79.17 | 79.17 | 1 |
| 1735939740 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
| 1735853340 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
| 1735594140 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
| 1735334940 | 80 | 1.08 | 1.37 | 79.68 | 80 | 79.68 | 3 |
| 1735248540 | 78.92 | 0 | 0.00 | 78.92 | 78.92 | 78.92 | 0 |
| 1734989340 | 78.92 | 1.5 | 1.94 | 77.01 | 78.92 | 77.01 | 18 |
| 1734730140 | 77.42 | 0 | 0.00 | 77.42 | 77.42 | 77.42 | 0 |
| 1734643740 | 77.42 | 0 | 0.00 | 77.42 | 77.42 | 77.42 | 0 |
| 1734557340 | 77.42 | 0 | 0.00 | 77.42 | 77.42 | 77.42 | 0 |
| 1734470940 | 77.42 | 0 | 0.00 | 77.42 | 77.42 | 77.42 | 0 |
| 1734384540 | 77.42 | 0 | 0.00 | 77.42 | 77.42 | 77.42 | 0 |
| 1734125340 | 77.42 | 0 | 0.00 | 77.42 | 77.42 | 77.42 | 0 |
| 1734038940 | 77.42 | 0 | 0.00 | 77.42 | 77.42 | 77.42 | 0 |
| 1733952540 | 77.42 | -0.02 | -0.03 | 77.44 | 77.44 | 77.42 | 14 |
| 1733866140 | 77.44 | -1.28 | -1.63 | 77.44 | 77.44 | 77.44 | 20 |
| 1733779740 | 78.72 | 2.76 | 3.63 | 78.65 | 78.72 | 78.65 | 20 |
| 1733520540 | 75.96 | 0 | 0.00 | 75.96 | 75.96 | 75.96 | 0 |
| 1733434140 | 75.96 | 0 | 0.00 | 75.96 | 75.96 | 75.96 | 0 |
| 1733347740 | 75.96 | 0 | 0.00 | 75.96 | 75.96 | 75.96 | 0 |
| 1733261340 | 75.96 | 0 | 0.00 | 75.96 | 75.96 | 75.96 | 0 |
| 1733174940 | 75.96 | 0 | 0.00 | 75.96 | 75.96 | 75.96 | 0 |
| 1732915740 | 75.96 | 1.71 | 2.30 | 75.96 | 75.96 | 75.96 | 2 |
| 1732829400 | 74.25 | 0 | 0.00 | 74.25 | 74.25 | 74.25 | 0 |
| 1732743000 | 74.25 | 0 | 0.00 | 74.25 | 74.25 | 74.25 | 0 |
| 1732656600 | 74.25 | 0 | 0.00 | 74.25 | 74.25 | 74.25 | 0 |
| 1732570200 | 74.25 | 0 | 0.00 | 74.25 | 74.25 | 74.25 | 0 |
| 1732311000 | 74.25 | 0 | 0.00 | 74.25 | 74.25 | 74.25 | 0 |
| 1732224600 | 74.25 | 0 | 0.00 | 74.25 | 74.25 | 74.25 | 0 |
| 1732051800 | 74.25 | 0 | 0.00 | 74.25 | 74.25 | 74.25 | 0 |
| 1731965400 | 74.25 | 0 | 0.00 | 74.25 | 74.25 | 74.25 | 0 |
| 1731619800 | 74.25 | -0.14 | -0.19 | 74.25 | 74.25 | 74.25 | 235 |
| 1731533340 | 74.39 | 0 | 0.00 | 74.39 | 74.39 | 74.39 | 0 |
| 1731446940 | 74.39 | 0 | 0.00 | 74.39 | 74.39 | 74.39 | 0 |
| 1731360540 | 74.39 | 10.02 | 15.57 | 74.33 | 74.39 | 74.33 | 51 |
| 1731070800 | 64.37 | 0 | 0.00 | 64.37 | 64.37 | 64.37 | 0 |
| 1730984400 | 64.37 | 0 | 0.00 | 64.37 | 64.37 | 64.37 | 0 |
| 1730898000 | 64.37 | 0 | 0.00 | 64.37 | 64.37 | 64.37 | 0 |
| 1730811600 | 64.37 | 0 | 0.00 | 64.37 | 64.37 | 64.37 | 0 |
| 1730725200 | 64.37 | 0 | 0.00 | 64.37 | 64.37 | 64.37 | 0 |
| 1730466000 | 64.37 | 0 | 0.00 | 64.37 | 64.37 | 64.37 | 0 |
| 1730379600 | 64.37 | 0 | 0.00 | 64.37 | 64.37 | 64.37 | 0 |
| 1730293200 | 64.37 | 0 | 0.00 | 64.37 | 64.37 | 64.37 | 0 |
| 1730206800 | 64.37 | 0 | 0.00 | 64.37 | 64.37 | 64.37 | 0 |
| 1730120400 | 64.37 | 0 | 0.00 | 64.37 | 64.37 | 64.37 | 0 |
| 1729861200 | 64.37 | 0 | 0.00 | 64.37 | 64.37 | 64.37 | 0 |
| 1729774800 | 64.37 | 0 | 0.00 | 64.37 | 64.37 | 64.37 | 0 |
| 1729688400 | 64.37 | 0 | 0.00 | 64.37 | 64.37 | 64.37 | 0 |
| 1729602000 | 64.37 | 0 | 0.00 | 64.37 | 64.37 | 64.37 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
